Companies/Securities in Focus
RJH : RAJTHANEE HOSPITAL PUBLIC COMPANY LIMITED
Back to 6 months
Remark : Volume and Value from All Trading Method
Price only Auto Matching
| Date | Open | High | Low | Close | Change | %Change | Total Volume (Shares) |
Total Value ('000 Baht) |
|---|---|---|---|---|---|---|---|---|
| 17/08/2022 | 42.25 | 42.25 | 41.25 | 41.50 | -0.75 | -1.78 | 2,401,884 | 99,851.98 |
| 16/08/2022 | 42.00 | 42.50 | 41.75 | 42.25 | 0.00 | 0.00 | 1,067,426 | 44,881.59 |
| 15/08/2022 | 42.25 | 42.50 | 41.75 | 42.25 | 0.00 | 0.00 | 1,832,850 | 77,305.15 |
| 11/08/2022 | 41.25 | 42.25 | 41.00 | 42.25 | +1.25 | +3.05 | 1,517,071 | 63,751.42 |
| 10/08/2022 | 41.25 | 41.25 | 40.75 | 41.00 | 0.00 | 0.00 | 737,299 | 30,231.55 |
| 09/08/2022 | 41.75 | 42.25 | 40.75 | 41.00 | +0.25 | +0.61 | 1,933,158 | 80,481.68 |
| 08/08/2022 | 41.00 | 41.00 | 40.50 | 40.75 | -0.25 | -0.61 | 656,831 | 26,705.58 |
| 05/08/2022 | 40.25 | 41.00 | 40.25 | 41.00 | +0.50 | +1.23 | 405,802 | 16,531.13 |
| 04/08/2022 | 41.25 | 41.25 | 40.00 | 40.50 | -0.50 | -1.22 | 907,996 | 36,873.81 |
| 03/08/2022 | 40.75 | 41.25 | 40.50 | 41.00 | +0.75 | +1.86 | 1,396,657 | 57,166.29 |
| 02/08/2022 | 39.75 | 40.50 | 39.50 | 40.25 | +0.75 | +1.90 | 2,313,969 | 92,538.03 |
| 01/08/2022 | 38.25 | 39.50 | 38.25 | 39.50 | +1.50 | +3.95 | 1,633,530 | 63,871.47 |
| 27/07/2022 | 38.00 | 38.25 | 37.75 | 38.00 | 0.00 | 0.00 | 217,926 | 8,275.31 |
| 26/07/2022 | 38.25 | 38.50 | 37.50 | 38.00 | -0.25 | -0.65 | 938,721 | 35,655.18 |
| 25/07/2022 | 39.75 | 39.75 | 37.75 | 38.25 | -1.25 | -3.16 | 1,561,793 | 60,082.81 |
| 22/07/2022 | 39.00 | 39.50 | 38.75 | 39.50 | +0.50 | +1.28 | 1,663,884 | 65,269.37 |
| 21/07/2022 | 39.25 | 39.25 | 38.50 | 39.00 | -0.25 | -0.64 | 876,729 | 34,138.40 |
| 20/07/2022 | 38.25 | 39.25 | 37.75 | 39.25 | +1.25 | +3.29 | 3,018,624 | 117,246.24 |
| 19/07/2022 | 38.25 | 38.75 | 37.50 | 38.00 | 0.00 | 0.00 | 617,383 | 23,537.21 |
| 18/07/2022 | 36.75 | 38.50 | 36.75 | 38.00 | +1.25 | +3.40 | 2,365,227 | 89,709.07 |
| 15/07/2022 | 35.75 | 36.75 | 35.50 | 36.75 | +1.00 | +2.80 | 451,346 | 16,393.81 |
| 14/07/2022 | 35.00 | 36.00 | 34.75 | 35.75 | +0.50 | +1.42 | 819,307 | 28,913.23 |
| 12/07/2022 | 35.25 | 35.50 | 34.75 | 35.25 | -0.25 | -0.70 | 954,951 | 33,470.41 |
| 11/07/2022 | 36.00 | 36.00 | 35.00 | 35.50 | -0.50 | -1.39 | 459,436 | 16,301.45 |
| 08/07/2022 | 36.50 | 36.50 | 35.75 | 36.00 | -0.50 | -1.37 | 230,931 | 8,323.68 |
| 07/07/2022 | 36.50 | 36.75 | 36.00 | 36.50 | 0.00 | 0.00 | 484,749 | 17,633.41 |
| 06/07/2022 | 36.25 | 36.75 | 35.75 | 36.50 | 0.00 | 0.00 | 903,937 | 32,813.57 |
| 05/07/2022 | 36.75 | 38.00 | 35.00 | 36.50 | -0.50 | -1.35 | 4,734,262 | 173,691.37 |
| 04/07/2022 | 37.25 | 37.25 | 36.50 | 37.00 | 0.00 | 0.00 | 989,253 | 36,489.96 |
| 01/07/2022 | 36.25 | 37.25 | 36.00 | 37.00 | +0.75 | +2.07 | 2,427,271 | 89,193.71 |
The Information is provided for informative and educational purposes only.
